| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 36.12 | 36.59 | 35.63 | 35.7 | 35.7 | -0.39 (-1.08%) | 14,938,903 |
| 7 Apr 2023 | CNY | 34.75 | 36.28 | 34.75 | 36.09 | 36.09 | +1.17 (+3.35%) | 24,701,297 |
| 6 Apr 2023 | CNY | 34.75 | 35.3 | 34.63 | 34.92 | 34.92 | +0.53 (+1.54%) | 16,484,547 |
| 4 Apr 2023 | CNY | 34.3 | 34.74 | 33.88 | 34.39 | 34.39 | +0.02 (+0.06%) | 14,933,280 |
| 3 Apr 2023 | CNY | 34.65 | 35.06 | 34.32 | 34.37 | 34.37 | -0.12 (-0.35%) | 15,427,397 |
| 31 Mar 2023 | CNY | 34.7 | 34.88 | 34.39 | 34.49 | 34.49 | -0.38 (-1.09%) | 10,215,198 |
| 30 Mar 2023 | CNY | 34.65 | 34.89 | 33.75 | 34.87 | 34.87 | +0.41 (+1.19%) | 15,596,216 |
| 29 Mar 2023 | CNY | 34.98 | 35.03 | 34.32 | 34.46 | 34.46 | -0.57 (-1.63%) | 15,613,136 |
| 28 Mar 2023 | CNY | 35.85 | 36.01 | 34.74 | 35.03 | 35.03 | -0.88 (-2.45%) | 17,249,421 |
| 27 Mar 2023 | CNY | 36.09 | 36.48 | 35.78 | 35.91 | 35.91 | -0.42 (-1.16%) | 13,866,588 |
| 24 Mar 2023 | CNY | 36.31 | 36.75 | 36.31 | 36.33 | 36.33 | -0.28 (-0.76%) | 10,191,795 |
| 23 Mar 2023 | CNY | 37.7 | 37.84 | 36.19 | 36.61 | 36.61 | -1.48 (-3.89%) | 24,782,597 |
| 22 Mar 2023 | CNY | 37.71 | 38.75 | 37.24 | 38.09 | 38.09 | +0.39 (+1.03%) | 15,710,408 |
| 21 Mar 2023 | CNY | 37.69 | 38.12 | 37.5 | 37.7 | 37.7 | -0.09 (-0.24%) | 8,827,784 |
| 20 Mar 2023 | CNY | 37.48 | 38.34 | 37.4 | 37.79 | 37.79 | +0.79 (+2.14%) | 14,430,207 |
| 17 Mar 2023 | CNY | 37.58 | 37.83 | 36.94 | 37 | 37 | -0.47 (-1.25%) | 12,926,404 |
| 16 Mar 2023 | CNY | 38 | 38.2 | 37.38 | 37.47 | 37.47 | -0.59 (-1.55%) | 9,906,928 |
| 15 Mar 2023 | CNY | 38.42 | 38.62 | 38.05 | 38.06 | 38.06 | -0.14 (-0.37%) | 7,720,620 |
| 14 Mar 2023 | CNY | 38.16 | 38.88 | 38.03 | 38.2 | 38.2 | +0.03 (+0.08%) | 10,261,568 |
| 13 Mar 2023 | CNY | 38.85 | 39.12 | 37.88 | 38.17 | 38.17 | -0.74 (-1.90%) | 14,357,943 |
| 10 Mar 2023 | CNY | 38.9 | 39.28 | 38.67 | 38.91 | 38.91 | -0.23 (-0.59%) | 10,221,370 |
| 9 Mar 2023 | CNY | 38.6 | 39.48 | 38.6 | 39.14 | 39.14 | +0.78 (+2.03%) | 18,867,576 |
| 8 Mar 2023 | CNY | 38.33 | 38.58 | 38.18 | 38.36 | 38.36 | -0.15 (-0.39%) | 7,223,073 |
| 7 Mar 2023 | CNY | 38.64 | 39.08 | 38.51 | 38.51 | 38.51 | -0.26 (-0.67%) | 8,815,230 |
| 6 Mar 2023 | CNY | 38.52 | 39.5 | 38.37 | 38.77 | 38.77 | +0.2 (+0.52%) | 13,252,033 |
| 3 Mar 2023 | CNY | 38.37 | 38.65 | 38.21 | 38.57 | 38.57 | +0.29 (+0.76%) | 7,121,817 |
| 2 Mar 2023 | CNY | 38.3 | 38.76 | 38.25 | 38.28 | 38.28 | -0.15 (-0.39%) | 7,078,869 |
| 1 Mar 2023 | CNY | 38.25 | 38.55 | 38.1 | 38.43 | 38.43 | +0.16 (+0.42%) | 7,741,927 |
| 28 Feb 2023 | CNY | 37.81 | 38.29 | 37.81 | 38.27 | 38.27 | +0.31 (+0.82%) | 6,560,189 |
| 27 Feb 2023 | CNY | 38.5 | 38.7 | 37.91 | 37.96 | 37.96 | -0.59 (-1.53%) | 8,631,018 |
